SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.63	32.78	32.63	32.78	32.78	1.54%	352
Aug 12, 2025	32.00	32.28	32.00	32.28	32.28	2.85%	850
Aug 11, 2025	31.33	31.38	31.33	31.38	31.38	-0.42%	177
Aug 8, 2025	31.52	31.52	31.52	31.52	31.52	1.04%	7
Aug 7, 2025	31.26	31.26	31.19	31.19	31.19	-0.47%	239
Aug 6, 2025	31.34	31.34	31.34	31.34	31.34	-0.33%	53
Aug 5, 2025	31.40	31.44	31.40	31.44	31.44	1.38%	163
Aug 4, 2025	31.02	31.02	31.02	31.02	31.02	1.02%	183
Aug 1, 2025	30.70	30.70	30.70	30.70	30.70	-1.87%	48
Jul 31, 2025	31.29	31.29	31.29	31.29	31.29	-0.45%	7
Jul 30, 2025	31.43	31.43	31.43	31.43	31.43	-1.50%	8
Jul 29, 2025	31.91	31.91	31.91	31.91	31.91	-0.07%	7
Jul 28, 2025	31.93	31.93	31.93	31.93	31.93	0.37%	305
Jul 25, 2025	31.81	31.81	31.81	31.81	31.81	0.04%	17
Jul 24, 2025	31.80	31.80	31.80	31.80	31.80	-1.35%	119
Jul 23, 2025	32.13	32.23	32.13	32.23	32.23	0.81%	327
Jul 22, 2025	31.78	31.97	31.78	31.97	31.97	2.16%	1,246
Jul 21, 2025	32.07	32.07	31.30	31.30	31.30	-0.71%	286
Jul 18, 2025	31.52	31.52	31.52	31.52	31.52	-0.46%	88
Jul 17, 2025	31.48	31.67	31.48	31.67	31.67	1.58%	112
Jul 16, 2025	31.18	31.18	31.18	31.18	31.18	0.49%	21
Jul 15, 2025	31.02	31.02	31.02	31.02	31.02	-2.58%	11
Jul 14, 2025	31.84	31.84	31.84	31.84	31.84	-0.08%	43
Jul 11, 2025	31.76	31.87	31.76	31.87	31.87	-0.33%	1,922
Jul 10, 2025	31.98	31.98	31.98	31.98	31.98	0.70%	6
Jul 9, 2025	31.76	31.76	31.76	31.76	31.76	0.12%	44
Jul 8, 2025	31.72	31.72	31.72	31.72	31.72	1.08%	28
Jul 7, 2025	31.33	31.38	31.25	31.38	31.38	-1.31%	303
Jul 3, 2025	31.79	31.79	31.79	31.79	31.79	0.51%	109
Jul 2, 2025	31.37	31.63	31.33	31.63	31.63	1.54%	1,111
Jul 1, 2025	31.15	31.15	31.15	31.15	31.15	1.89%	4
Jun 30, 2025	30.57	30.57	30.57	30.57	30.57	-0.01%	37
Jun 27, 2025	30.58	30.58	30.58	30.58	30.58	0.19%	84
Jun 26, 2025	30.52	30.52	30.52	30.52	30.52	1.90%	35
Jun 25, 2025	30.03	30.03	29.95	29.95	29.95	-0.84%	209
Jun 24, 2025	30.20	30.20	30.20	30.20	30.20	0.62%	4
Jun 23, 2025	29.82	30.02	29.82	30.02	30.02	0.84%	137
Jun 20, 2025	29.76	29.77	29.76	29.77	29.77	0.49%	232
Jun 18, 2025	29.62	29.62	29.62	29.62	29.62	0.52%	13
Jun 17, 2025	29.15	29.61	29.15	29.47	29.47	-0.52%	1,144
Jun 16, 2025	29.63	29.63	29.63	29.63	29.63	0.49%	42
Jun 13, 2025	29.48	29.48	29.48	29.48	29.48	-0.87%	212
Jun 12, 2025	29.74	29.74	29.74	29.74	29.74	0.29%	132
Jun 11, 2025	29.64	29.65	29.64	29.65	29.65	-0.05%	278
Jun 10, 2025	29.63	29.67	29.57	29.67	29.67	0.70%	2,497
Jun 9, 2025	29.46	29.46	29.46	29.46	29.46	0.38%	29
Jun 6, 2025	29.35	29.35	29.35	29.35	29.35	1.75%	9
Jun 5, 2025	28.85	28.85	28.85	28.85	28.85	-0.05%	7
Jun 4, 2025	28.87	28.87	28.86	28.86	28.86	-0.88%	306
Jun 3, 2025	29.11	29.12	29.11	29.12	29.12	1.85%	1,815